KissMeData/161580/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	202900	10331110600	18730	18730	18730	18730	7629
3	20241226	202800	10331110600	18730	18730	18730	18730	0
4	20241226	202700	10331110600	18730	18730	18730	18730	0
5	20241226	202600	10331110600	18730	18730	18730	18730	0
6	20241226	202500	10331110600	18730	18730	18730	18730	0
7	20241226	202400	10331110600	18730	18730	18730	18730	0
8	20241226	202300	10331110600	18730	18730	18730	18730	0
9	20241226	202200	10331110600	18730	18730	18730	18730	0
10	20241226	202100	10331110600	18730	18730	18730	18730	0
11	20241226	202000	10331110600	18730	18730	18730	18730	0
12	20241226	201900	10331110600	18730	18730	18730	18730	0
13	20241226	201800	10331110600	18730	18730	18730	18730	0
14	20241226	201700	10331110600	18730	18730	18730	18730	0
15	20241226	201600	10331110600	18730	18730	18730	18730	0
16	20241226	201500	10331110600	18730	18730	18730	18730	0
17	20241226	201400	10331110600	18730	18730	18730	18730	0
18	20241226	201300	10331110600	18730	18730	18730	18730	0
19	20241226	201200	10331110600	18730	18730	18730	18730	0
20	20241226	201100	10331110600	18730	18730	18730	18730	0
21	20241226	201000	10331110600	18730	18730	18730	18730	0
22	20241226	200900	10331110600	18730	18730	18730	18730	0
23	20241226	200800	10331110600	18730	18730	18730	18730	0
24	20241226	200700	10331110600	18730	18730	18730	18730	0
25	20241226	200600	10331110600	18730	18730	18730	18730	0
26	20241226	200500	10331110600	18730	18730	18730	18730	0
27	20241226	200400	10331110600	18730	18730	18730	18730	0
28	20241226	200300	10331110600	18730	18730	18730	18730	0
29	20241226	200200	10331110600	18730	18730	18730	18730	0
30	20241226	200100	10331110600	18730	18730	18730	18730	0
31	20241226	200000	10331110600	18730	18730	18730	18730	0
32	20241226	195900	10331110600	18730	18730	18730	18730	7629
33	20241226	195800	10331110600	18730	18730	18730	18730	0
34	20241226	195700	10331110600	18730	18730	18730	18730	0
35	20241226	195600	10331110600	18730	18730	18730	18730	0
36	20241226	195500	10331110600	18730	18730	18730	18730	0
37	20241226	195400	10331110600	18730	18730	18730	18730	0
38	20241226	195300	10331110600	18730	18730	18730	18730	0
39	20241226	195200	10331110600	18730	18730	18730	18730	0
40	20241226	195100	10331110600	18730	18730	18730	18730	0
41	20241226	195000	10331110600	18730	18730	18730	18730	0
42	20241226	194900	10331110600	18730	18730	18730	18730	0
43	20241226	194800	10331110600	18730	18730	18730	18730	0
44	20241226	194700	10331110600	18730	18730	18730	18730	0
45	20241226	194600	10331110600	18730	18730	18730	18730	0
46	20241226	194500	10331110600	18730	18730	18730	18730	0
47	20241226	194400	10331110600	18730	18730	18730	18730	0
48	20241226	194300	10331110600	18730	18730	18730	18730	0
49	20241226	194200	10331110600	18730	18730	18730	18730	0
50	20241226	194100	10331110600	18730	18730	18730	18730	0
51	20241226	194000	10331110600	18730	18730	18730	18730	0
52	20241226	193900	10331110600	18730	18730	18730	18730	0
53	20241226	193800	10331110600	18730	18730	18730	18730	0
54	20241226	193700	10331110600	18730	18730	18730	18730	0
55	20241226	193600	10331110600	18730	18730	18730	18730	0
56	20241226	193500	10331110600	18730	18730	18730	18730	0
57	20241226	193400	10331110600	18730	18730	18730	18730	0
58	20241226	193300	10331110600	18730	18730	18730	18730	0
59	20241226	193200	10331110600	18730	18730	18730	18730	0
60	20241226	193100	10331110600	18730	18730	18730	18730	0
61	20241226	193000	10331110600	18730	18730	18730	18730	0
62	20241226	192900	10331110600	18730	18730	18730	18730	7629
63	20241226	192800	10331110600	18730	18730	18730	18730	0
64	20241226	192700	10331110600	18730	18730	18730	18730	0
65	20241226	192600	10331110600	18730	18730	18730	18730	0
66	20241226	192500	10331110600	18730	18730	18730	18730	0
67	20241226	192400	10331110600	18730	18730	18730	18730	0
68	20241226	192300	10331110600	18730	18730	18730	18730	0
69	20241226	192200	10331110600	18730	18730	18730	18730	0
70	20241226	192100	10331110600	18730	18730	18730	18730	0
71	20241226	192000	10331110600	18730	18730	18730	18730	0
72	20241226	191900	10331110600	18730	18730	18730	18730	0
73	20241226	191800	10331110600	18730	18730	18730	18730	0
74	20241226	191700	10331110600	18730	18730	18730	18730	0
75	20241226	191600	10331110600	18730	18730	18730	18730	0
76	20241226	191500	10331110600	18730	18730	18730	18730	0
77	20241226	191400	10331110600	18730	18730	18730	18730	0
78	20241226	191300	10331110600	18730	18730	18730	18730	0
79	20241226	191200	10331110600	18730	18730	18730	18730	0
80	20241226	191100	10331110600	18730	18730	18730	18730	0
81	20241226	191000	10331110600	18730	18730	18730	18730	0
82	20241226	190900	10331110600	18730	18730	18730	18730	0
83	20241226	190800	10331110600	18730	18730	18730	18730	0
84	20241226	190700	10331110600	18730	18730	18730	18730	0
85	20241226	190600	10331110600	18730	18730	18730	18730	0
86	20241226	190500	10331110600	18730	18730	18730	18730	0
87	20241226	190400	10331110600	18730	18730	18730	18730	0
88	20241226	190300	10331110600	18730	18730	18730	18730	0
89	20241226	190200	10331110600	18730	18730	18730	18730	0
90	20241226	190100	10331110600	18730	18730	18730	18730	0
91	20241226	190000	10331110600	18730	18730	18730	18730	0
92	20241226	185900	10331110600	18730	18730	18730	18730	7629
93	20241226	185800	10331110600	18730	18730	18730	18730	0
94	20241226	185700	10331110600	18730	18730	18730	18730	0
95	20241226	185600	10331110600	18730	18730	18730	18730	0
96	20241226	185500	10331110600	18730	18730	18730	18730	0
97	20241226	185400	10331110600	18730	18730	18730	18730	0
98	20241226	185300	10331110600	18730	18730	18730	18730	0
99	20241226	185200	10331110600	18730	18730	18730	18730	0
100	20241226	185100	10331110600	18730	18730	18730	18730	0
101	20241226	185000	10331110600	18730	18730	18730	18730	0
102	20241226	184900	10331110600	18730	18730	18730	18730	0
103	20241226	184800	10331110600	18730	18730	18730	18730	0
104	20241226	184700	10331110600	18730	18730	18730	18730	0
105	20241226	184600	10331110600	18730	18730	18730	18730	0
106	20241226	184500	10331110600	18730	18730	18730	18730	0
107	20241226	184400	10331110600	18730	18730	18730	18730	0
108	20241226	184300	10331110600	18730	18730	18730	18730	0
109	20241226	184200	10331110600	18730	18730	18730	18730	0
110	20241226	184100	10331110600	18730	18730	18730	18730	0
111	20241226	184000	10331110600	18730	18730	18730	18730	0
112	20241226	183900	10331110600	18730	18730	18730	18730	0
113	20241226	183800	10331110600	18730	18730	18730	18730	0
114	20241226	183700	10331110600	18730	18730	18730	18730	0
115	20241226	183600	10331110600	18730	18730	18730	18730	0
116	20241226	183500	10331110600	18730	18730	18730	18730	0
117	20241226	183400	10331110600	18730	18730	18730	18730	0
118	20241226	183300	10331110600	18730	18730	18730	18730	0
119	20241226	183200	10331110600	18730	18730	18730	18730	0
120	20241226	183100	10331110600	18730	18730	18730	18730	0
121	20241226	183000	10331110600	18730	18730	18730	18730	0
122	20241226	182900	10331110600	18730	18730	18730	18730	7629
123	20241226	182800	10331110600	18730	18730	18730	18730	0
124	20241226	182700	10331110600	18730	18730	18730	18730	0
125	20241226	182600	10331110600	18730	18730	18730	18730	0
126	20241226	182500	10331110600	18730	18730	18730	18730	0
127	20241226	182400	10331110600	18730	18730	18730	18730	0
128	20241226	182300	10331110600	18730	18730	18730	18730	0
129	20241226	182200	10331110600	18730	18730	18730	18730	0
130	20241226	182100	10331110600	18730	18730	18730	18730	0
131	20241226	182000	10331110600	18730	18730	18730	18730	0
132	20241226	181900	10331110600	18730	18730	18730	18730	0
133	20241226	181800	10331110600	18730	18730	18730	18730	0
134	20241226	181700	10331110600	18730	18730	18730	18730	0
135	20241226	181600	10331110600	18730	18730	18730	18730	0
136	20241226	181500	10331110600	18730	18730	18730	18730	0
137	20241226	181400	10331110600	18730	18730	18730	18730	0
138	20241226	181300	10331110600	18730	18730	18730	18730	0
139	20241226	181200	10331110600	18730	18730	18730	18730	0
140	20241226	181100	10331110600	18730	18730	18730	18730	0
141	20241226	181000	10331110600	18730	18730	18730	18730	0
142	20241226	180900	10331110600	18730	18730	18730	18730	0
143	20241226	180800	10331110600	18730	18730	18730	18730	0
144	20241226	180700	10331110600	18730	18730	18730	18730	0
145	20241226	180600	10331110600	18730	18730	18730	18730	0
146	20241226	180500	10331110600	18730	18730	18730	18730	0
147	20241226	180400	10331110600	18730	18730	18730	18730	0
148	20241226	180300	10331110600	18730	18730	18730	18730	0
149	20241226	180200	10331110600	18730	18730	18730	18730	0
150	20241226	180100	10331110600	18730	18730	18730	18730	0
151	20241226	180000	10331110600	18730	18730	18730	18730	0
152	20241226	175900	10331110600	18730	18730	18730	18730	7629
153	20241226	175800	10331110600	18730	18730	18730	18730	0
154	20241226	175700	10331110600	18730	18730	18730	18730	0
155	20241226	175600	10331110600	18730	18730	18730	18730	0
156	20241226	175500	10331110600	18730	18730	18730	18730	0
157	20241226	175400	10331110600	18730	18730	18730	18730	0
158	20241226	175300	10331110600	18730	18730	18730	18730	0
159	20241226	175200	10331110600	18730	18730	18730	18730	0
160	20241226	175100	10331110600	18730	18730	18730	18730	0
161	20241226	175000	10331110600	18730	18730	18730	18730	0
162	20241226	174900	10331110600	18730	18730	18730	18730	0
163	20241226	174800	10331110600	18730	18730	18730	18730	0
164	20241226	174700	10331110600	18730	18730	18730	18730	0
165	20241226	174600	10331110600	18730	18730	18730	18730	0
166	20241226	174500	10331110600	18730	18730	18730	18730	0
167	20241226	174400	10331110600	18730	18730	18730	18730	0
168	20241226	174300	10331110600	18730	18730	18730	18730	0
169	20241226	174200	10331110600	18730	18730	18730	18730	0
170	20241226	174100	10331110600	18730	18730	18730	18730	0
171	20241226	174000	10331110600	18730	18730	18730	18730	0
172	20241226	173900	10331110600	18730	18730	18730	18730	0
173	20241226	173800	10331110600	18730	18730	18730	18730	0
174	20241226	173700	10331110600	18730	18730	18730	18730	0
175	20241226	173600	10331110600	18730	18730	18730	18730	0
176	20241226	173500	10331110600	18730	18730	18730	18730	0
177	20241226	173400	10331110600	18730	18730	18730	18730	0
178	20241226	173300	10331110600	18730	18730	18730	18730	0
179	20241226	173200	10331110600	18730	18730	18730	18730	0
180	20241226	173100	10331110600	18730	18730	18730	18730	0
181	20241226	173000	10331110600	18730	18730	18730	18730	0
182	20241226	172900	10331110600	18730	18730	18730	18730	7629
183	20241226	172800	10331110600	18730	18730	18730	18730	0
184	20241226	172700	10331110600	18730	18730	18730	18730	0
185	20241226	172600	10331110600	18730	18730	18730	18730	0
186	20241226	172500	10331110600	18730	18730	18730	18730	0
187	20241226	172400	10331110600	18730	18730	18730	18730	0
188	20241226	172300	10331110600	18730	18730	18730	18730	0
189	20241226	172200	10331110600	18730	18730	18730	18730	0
190	20241226	172100	10331110600	18730	18730	18730	18730	0
191	20241226	172000	10331110600	18730	18730	18730	18730	0
192	20241226	171900	10331110600	18730	18730	18730	18730	0
193	20241226	171800	10331110600	18730	18730	18730	18730	0
194	20241226	171700	10331110600	18730	18730	18730	18730	0
195	20241226	171600	10331110600	18730	18730	18730	18730	0
196	20241226	171500	10331110600	18730	18730	18730	18730	0
197	20241226	171400	10331110600	18730	18730	18730	18730	0
198	20241226	171300	10331110600	18730	18730	18730	18730	0
199	20241226	171200	10331110600	18730	18730	18730	18730	0
200	20241226	171100	10331110600	18730	18730	18730	18730	0
201	20241226	171000	10331110600	18730	18730	18730	18730	0
202	20241226	170900	10331110600	18730	18730	18730	18730	0
203	20241226	170800	10331110600	18730	18730	18730	18730	0
204	20241226	170700	10331110600	18730	18730	18730	18730	0
205	20241226	170600	10331110600	18730	18730	18730	18730	0
206	20241226	170500	10331110600	18730	18730	18730	18730	0
207	20241226	170400	10331110600	18730	18730	18730	18730	0
208	20241226	170300	10331110600	18730	18730	18730	18730	0
209	20241226	170200	10331110600	18730	18730	18730	18730	0
210	20241226	170100	10331110600	18730	18730	18730	18730	0
211	20241226	170000	10331110600	18730	18730	18730	18730	0
212	20241226	165900	10331110600	18730	18730	18730	18730	7629
213	20241226	165800	10331110600	18730	18730	18730	18730	0
214	20241226	165700	10331110600	18730	18730	18730	18730	0
215	20241226	165600	10331110600	18730	18730	18730	18730	0
216	20241226	165500	10331110600	18730	18730	18730	18730	0
217	20241226	165400	10331110600	18730	18730	18730	18730	0
218	20241226	165300	10331110600	18730	18730	18730	18730	0
219	20241226	165200	10331110600	18730	18730	18730	18730	0
220	20241226	165100	10331110600	18730	18730	18730	18730	0
221	20241226	165000	10331110600	18730	18730	18730	18730	0
222	20241226	164900	10331110600	18730	18730	18730	18730	0
223	20241226	164800	10331110600	18730	18730	18730	18730	0
224	20241226	164700	10331110600	18730	18730	18730	18730	0
225	20241226	164600	10331110600	18730	18730	18730	18730	0
226	20241226	164500	10331110600	18730	18730	18730	18730	0
227	20241226	164400	10331110600	18730	18730	18730	18730	0
228	20241226	164300	10331110600	18730	18730	18730	18730	0
229	20241226	164200	10331110600	18730	18730	18730	18730	0
230	20241226	164100	10331110600	18730	18730	18730	18730	0
231	20241226	164000	10331110600	18730	18730	18730	18730	0
232	20241226	163900	10331110600	18730	18730	18730	18730	0
233	20241226	163800	10331110600	18730	18730	18730	18730	0
234	20241226	163700	10331110600	18730	18730	18730	18730	0
235	20241226	163600	10331110600	18730	18730	18730	18730	0
236	20241226	163500	10331110600	18730	18730	18730	18730	0
237	20241226	163400	10331110600	18730	18730	18730	18730	0
238	20241226	163300	10331110600	18730	18730	18730	18730	0
239	20241226	163200	10331110600	18730	18730	18730	18730	0
240	20241226	163100	10331110600	18730	18730	18730	18730	0
241	20241226	163000	10331110600	18730	18730	18730	18730	0
242	20241226	162900	10331110600	18730	18730	18730	18730	7629
243	20241226	162800	10331110600	18730	18730	18730	18730	0
244	20241226	162700	10331110600	18730	18730	18730	18730	0
245	20241226	162600	10331110600	18730	18730	18730	18730	0
246	20241226	162500	10331110600	18730	18730	18730	18730	0
247	20241226	162400	10331110600	18730	18730	18730	18730	0
248	20241226	162300	10331110600	18730	18730	18730	18730	0
249	20241226	162200	10331110600	18730	18730	18730	18730	0
250	20241226	162100	10331110600	18730	18730	18730	18730	0
251	20241226	162000	10331110600	18730	18730	18730	18730	0
252	20241226	161900	10331110600	18730	18730	18730	18730	0
253	20241226	161800	10331110600	18730	18730	18730	18730	0
254	20241226	161700	10331110600	18730	18730	18730	18730	0
255	20241226	161600	10331110600	18730	18730	18730	18730	0
256	20241226	161500	10331110600	18730	18730	18730	18730	0
257	20241226	161400	10331110600	18730	18730	18730	18730	0
258	20241226	161300	10331110600	18730	18730	18730	18730	0
259	20241226	161200	10331110600	18730	18730	18730	18730	0
260	20241226	161100	10331110600	18730	18730	18730	18730	0
261	20241226	161000	10331110600	18730	18730	18730	18730	0
262	20241226	160900	10331110600	18730	18730	18730	18730	0
263	20241226	160800	10331110600	18730	18730	18730	18730	0
264	20241226	160700	10331110600	18730	18730	18730	18730	0
265	20241226	160600	10331110600	18730	18730	18730	18730	0
266	20241226	160500	10331110600	18730	18730	18730	18730	0
267	20241226	160400	10331110600	18730	18730	18730	18730	0
268	20241226	160300	10331110600	18730	18730	18730	18730	0
269	20241226	160200	10331110600	18730	18730	18730	18730	0
270	20241226	160100	10331110600	18730	18730	18730	18730	0
271	20241226	160000	10331110600	18730	18730	18730	18730	0
272	20241226	155900	10331110600	18730	18730	18730	18730	7629
273	20241226	155800	10331110600	18730	18730	18730	18730	0
274	20241226	155700	10331110600	18730	18730	18730	18730	0
275	20241226	155600	10331110600	18730	18730	18730	18730	0
276	20241226	155500	10331110600	18730	18730	18730	18730	0
277	20241226	155400	10331110600	18730	18730	18730	18730	0
278	20241226	155300	10331110600	18730	18730	18730	18730	0
279	20241226	155200	10331110600	18730	18730	18730	18730	0
280	20241226	155100	10331110600	18730	18730	18730	18730	0
281	20241226	155000	10331110600	18730	18730	18730	18730	0
282	20241226	154900	10331110600	18730	18730	18730	18730	0
283	20241226	154800	10331110600	18730	18730	18730	18730	0
284	20241226	154700	10331110600	18730	18730	18730	18730	0
285	20241226	154600	10331110600	18730	18730	18730	18730	0
286	20241226	154500	10331110600	18730	18730	18730	18730	0
287	20241226	154400	10331110600	18730	18730	18730	18730	0
288	20241226	154300	10331110600	18730	18730	18730	18730	0
289	20241226	154200	10331110600	18730	18730	18730	18730	0
290	20241226	154100	10331110600	18730	18730	18730	18730	0
291	20241226	154000	10331110600	18730	18730	18730	18730	0
292	20241226	153900	10331110600	18730	18730	18730	18730	0
293	20241226	153800	10331110600	18730	18730	18730	18730	0
294	20241226	153700	10331110600	18730	18730	18730	18730	0
295	20241226	153600	10331110600	18730	18730	18730	18730	0
296	20241226	153500	10331110600	18730	18730	18730	18730	0
297	20241226	153400	10331110600	18730	18730	18730	18730	0
298	20241226	153300	10331110600	18730	18730	18730	18730	0
299	20241226	153200	10331110600	18730	18730	18730	18730	0
300	20241226	153100	10331110600	18730	18730	18730	18730	0
301	20241226	153000	10331110600	18730	18730	18730	18730	7629
302	20241226	152900	10188219430	18740	18740	18740	18740	0
303	20241226	152800	10188219430	18740	18740	18740	18740	0
304	20241226	152700	10188219430	18740	18740	18740	18740	0
305	20241226	152600	10188219430	18740	18740	18740	18740	0
306	20241226	152500	10188219430	18740	18740	18740	18740	0
307	20241226	152400	10188219430	18740	18740	18740	18740	0
308	20241226	152300	10188219430	18740	18740	18740	18740	0
309	20241226	152200	10188219430	18740	18740	18740	18740	0
310	20241226	152100	10188219430	18740	18740	18740	18740	0
311	20241226	152000	10188219430	18740	18740	18740	18740	0
312	20241226	151900	10188219430	18740	18670	18900	18670	4982
313	20241226	151800	10094631370	18670	18620	18670	18610	3122
314	20241226	151700	10036480570	18620	18600	18630	18580	1997
315	20241226	151600	9999334890	18600	18600	18620	18590	1564
316	20241226	151500	9970242490	18610	18600	18610	18600	489
317	20241226	151400	9961144240	18600	18610	18630	18600	4030
318	20241226	151300	9886144010	18610	18610	18620	18580	3197
319	20241226	151200	9826683800	18600	18600	18630	18600	3466
320	20241226	151100	9762194770	18600	18620	18620	18600	1953
321	20241226	151000	9725845110	18620	18620	18630	18620	748
322	20241226	150900	9711913590	18620	18650	18650	18620	2158
323	20241226	150800	9671709130	18650	18670	18670	18640	611
324	20241226	150700	9660317140	18680	18670	18680	18670	506
325	20241226	150600	9650870060	18640	18630	18680	18630	886
326	20241226	150500	9634327320	18630	18700	18700	18630	854
327	20241226	150400	9618397950	18670	18620	18670	18610	3038
328	20241226	150300	9561795680	18620	18620	18630	18620	717
329	20241226	150200	9548441140	18620	18650	18650	18610	2327
330	20241226	150100	9505101840	18630	18650	18660	18630	3105
331	20241226	150000	9447223230	18650	18650	18660	18640	1507
332	20241226	145900	9419117870	18640	18650	18650	18640	1432
333	20241226	145800	9392412410	18650	18650	18660	18650	1455
334	20241226	145700	9365276390	18650	18660	18660	18650	1454
335	20241226	145600	9338154810	18660	18680	18680	18660	312
336	20241226	145500	9332328960	18680	18680	18680	18660	2169
337	20241226	145400	9291834300	18660	18690	18690	18660	2477
338	20241226	145300	9245582000	18700	18710	18710	18670	2000
339	20241226	145200	9208197620	18720	18750	18760	18710	4140
340	20241226	145100	9130638180	18750	18750	18760	18740	1932
341	20241226	145000	9094420760	18760	18760	18770	18760	666
342	20241226	144900	9081926480	18770	18770	18780	18760	1185
343	20241226	144800	9059682010	18770	18800	18800	18770	1609
344	20241226	144700	9029455460	18810	18810	18810	18800	1882
345	20241226	144600	8994056060	18790	18820	18820	18780	2127
346	20241226	144500	8954076210	18810	18820	18820	18810	410
347	20241226	144400	8946360050	18820	18820	18820	18810	584
348	20241226	144300	8935369260	18830	18780	18840	18780	723
349	20241226	144200	8921776490	18780	18780	18790	18780	544
350	20241226	144100	8911559970	18790	18800	18800	18780	797
351	20241226	144000	8896590710	18790	18780	18790	18780	789
352	20241226	143900	8881766900	18780	18800	18800	18780	587
353	20241226	143800	8870737700	18810	18830	18830	18810	239
354	20241226	143700	8866238620	18830	18830	18840	18830	157
355	20241226	143600	8863282060	18830	18840	18840	18830	151
356	20241226	143500	8860437290	18840	18850	18850	18840	507
357	20241226	143400	8850884640	18850	18790	18850	18790	1581
358	20241226	143300	8821119130	18790	18820	18820	18790	209
359	20241226	143200	8817189880	18820	18770	18820	18750	1592
360	20241226	143100	8787276080	18770	18790	18790	18770	385
361	20241226	143000	8780042530	18770	18790	18790	18770	570
362	20241226	142900	8769337690	18790	18790	18800	18790	357
363	20241226	142800	8762629510	18790	18790	18790	18790	269
364	20241226	142700	8757575000	18790	18730	18800	18730	882
365	20241226	142600	8741026990	18740	18750	18750	18740	152
366	20241226	142500	8738178400	18730	18730	18730	18730	192
367	20241226	142400	8734582240	18730	18740	18740	18730	7
368	20241226	142300	8734451110	18730	18730	18770	18730	110
369	20241226	142200	8732390770	18730	18740	18760	18730	649
370	20241226	142100	8720230480	18730	18740	18740	18730	1082
371	20241226	142000	8699954870	18740	18740	18750	18740	467
372	20241226	141900	8691201390	18750	18750	18770	18750	362
373	20241226	141800	8684410870	18750	18780	18780	18740	570
374	20241226	141700	8673721000	18780	18810	18810	18780	1787
375	20241226	141600	8640141780	18810	18800	18810	18800	233
376	20241226	141500	8635761280	18790	18780	18790	18780	367
377	20241226	141400	8628867420	18800	18780	18800	18730	1059
378	20241226	141300	8608988420	18750	18770	18780	18750	332
379	20241226	141200	8602755570	18770	18770	18770	18750	82
380	20241226	141100	8601216820	18770	18780	18780	18730	599
381	20241226	141000	8589987280	18780	18790	18790	18750	446
382	20241226	140900	8581616770	18790	18790	18800	18790	377
383	20241226	140800	8574529390	18790	18760	18790	18750	654
384	20241226	140700	8562256150	18760	18700	18760	18700	1472
385	20241226	140600	8534680030	18700	18690	18700	18690	2882
386	20241226	140500	8480807840	18690	18680	18700	18680	835
387	20241226	140400	8465200130	18660	18650	18680	18650	1191
388	20241226	140300	8442977010	18650	18670	18690	18650	1463
389	20241226	140200	8415679270	18670	18700	18700	18670	736
390	20241226	140100	8401928560	18700	18710	18710	18690	1810
391	20241226	140000	8368087010	18700	18730	18730	18700	3243
392	20241226	135900	8307435090	18730	18740	18750	18710	1166
393	20241226	135800	8285591800	18750	18750	18750	18750	42
394	20241226	135700	8284804300	18740	18770	18770	18740	193
395	20241226	135600	8281183040	18770	18760	18770	18730	6298
396	20241226	135500	8163101570	18770	18760	18770	18760	62
397	20241226	135400	8161937890	18760	18760	18760	18750	469
398	20241226	135300	8153141850	18750	18770	18770	18750	2197
399	20241226	135200	8111927310	18770	18780	18780	18770	1501
400	20241226	135100	8083748980	18770	18780	18790	18770	579
401	20241226	135000	8072877580	18790	18770	18790	18770	638
402	20241226	134900	8060896930	18770	18770	18770	18770	686
403	20241226	134800	8048020710	18770	18800	18810	18770	1914
404	20241226	134700	8012053540	18800	18820	18830	18800	3329
405	20241226	134600	7949444010	18830	18840	18840	18830	384
406	20241226	134500	7942212080	18830	18830	18830	18830	912
407	20241226	134400	7925039120	18830	18830	18830	18820	479
408	20241226	134300	7916023580	18830	18840	18840	18830	1529
409	20241226	134200	7887228830	18840	18860	18860	18840	111
410	20241226	134100	7885137060	18850	18850	18850	18850	109
411	20241226	134000	7883082410	18850	18850	18850	18840	1224
412	20241226	133900	7860010580	18850	18860	18860	18850	181
413	20241226	133800	7856598370	18860	18860	18860	18860	126
414	20241226	133700	7854222010	18860	18860	18860	18860	638
415	20241226	133600	7842189330	18860	18860	18870	18860	973
416	20241226	133500	7823838540	18850	18900	18900	18850	773
417	20241226	133400	7809261440	18900	18860	18900	18850	720
418	20241226	133300	7795665130	18860	18860	18870	18860	1107
419	20241226	133200	7774785110	18870	18870	18870	18860	507
420	20241226	133100	7765222740	18870	18870	18880	18870	741
421	20241226	133000	7751240060	18870	18870	18880	18870	19
422	20241226	132900	7750881470	18880	18870	18880	18870	512
423	20241226	132800	7741214960	18880	18890	18890	18880	299
424	20241226	132700	7735569710	18880	18880	18880	18880	20
425	20241226	132600	7735192110	18880	18890	18890	18880	26
426	20241226	132500	7734701020	18890	18880	18890	18880	11
427	20241226	132400	7734493280	18890	18880	18890	18870	179
428	20241226	132300	7731114280	18890	18870	18890	18870	22
429	20241226	132200	7730698920	18870	18880	18880	18870	825
430	20241226	132100	7715125950	18880	18890	18890	18880	353
431	20241226	132000	7708458370	18890	18900	18900	18890	702
432	20241226	131900	7695197180	18900	18910	18910	18890	1179
433	20241226	131800	7672913270	18910	18920	18920	18900	667
434	20241226	131700	7660301370	18910	18910	18910	18910	100
435	20241226	131600	7658410370	18910	18920	18920	18910	95
436	20241226	131500	7656613230	18920	18920	18920	18920	75
437	20241226	131400	7655194230	18920	18920	18920	18920	21
438	20241226	131300	7654796910	18920	18920	18920	18920	0
439	20241226	131200	7654796910	18920	18950	18950	18920	35
440	20241226	131100	7654134050	18950	18950	18950	18950	1
441	20241226	131000	7654115100	18960	18960	18960	18960	116
442	20241226	130900	7651915740	18960	18920	18960	18910	329
443	20241226	130800	7645691110	18920	18920	18920	18920	6
444	20241226	130700	7645577590	18920	18920	18920	18920	137
445	20241226	130600	7642985550	18930	18940	18940	18920	1509
446	20241226	130500	7614414720	18940	18940	18940	18940	3
447	20241226	130400	7614357900	18940	18950	18960	18940	497
448	20241226	130300	7604940550	18950	18940	18950	18940	489
449	20241226	130200	7595678680	18930	18930	18930	18930	250
450	20241226	130100	7590946180	18910	18920	18920	18900	2315
451	20241226	130000	7547172620	18930	18930	18930	18900	995
452	20241226	125900	7528356800	18910	18910	18930	18910	697
453	20241226	125800	7515172810	18910	18960	18960	18910	1175
454	20241226	125700	7492919450	19010	18960	19010	18950	1419
455	20241226	125600	7465999730	18960	18980	18980	18960	563
456	20241226	125500	7455319310	19010	18980	19010	18980	778
457	20241226	125400	7440535760	18980	19020	19020	18980	1095
458	20241226	125300	7419726080	19020	19030	19030	19020	94
459	20241226	125200	7417937760	19040	19010	19040	19000	515
460	20241226	125100	7408146330	19010	19030	19030	19010	665
461	20241226	125000	7395497430	19030	19030	19030	19030	127
462	20241226	124900	7393080620	19020	19040	19040	19020	723
463	20241226	124800	7379325040	19050	19050	19060	19030	732
464	20241226	124700	7365373850	19060	19050	19060	19050	399
465	20241226	124600	7357770520	19050	19000	19050	19000	763
466	20241226	124500	7343241010	19040	19050	19050	19000	168
467	20241226	124400	7340042420	19050	19020	19050	19000	1718
468	20241226	124300	7307358230	19010	19030	19030	19010	307
469	20241226	124200	7301518110	19010	19000	19010	19000	834
470	20241226	124100	7285665860	19000	19000	19000	19000	312
471	20241226	124000	7279737860	19000	18990	19000	18990	292
472	20241226	123900	7274190400	18990	18950	18990	18950	964
473	20241226	123800	7255896740	18950	18900	18950	18870	2832
474	20241226	123700	7202314360	18870	18860	18870	18860	35
475	20241226	123600	7201654210	18860	18900	18900	18860	120
476	20241226	123500	7199390890	18900	18860	18900	18860	1855
477	20241226	123400	7164398050	18860	18870	18870	18860	263
478	20241226	123300	7159435990	18860	18900	18900	18860	179
479	20241226	123200	7156056880	18870	18900	18900	18870	1354
480	20241226	123100	7130495780	18890	18890	18900	18890	118
481	20241226	123000	7128266180	18880	18890	18890	18880	110
482	20241226	122900	7126188540	18890	18900	18900	18890	148
483	20241226	122800	7123391800	18900	18900	18900	18890	91
484	20241226	122700	7121672100	18900	18900	18900	18900	326
485	20241226	122600	7115510700	18900	18900	18900	18900	449
486	20241226	122500	7107024600	18900	18880	18900	18880	30
487	20241226	122400	7106457900	18880	18900	18900	18880	128
488	20241226	122300	7104038900	18900	18880	18900	18880	463
489	20241226	122200	7095288780	18870	18900	18900	18870	789
490	20241226	122100	7080400090	18870	18870	18870	18870	174
491	20241226	122000	7077116710	18870	18870	18880	18860	600
492	20241226	121900	7065795790	18870	18870	18870	18860	477
493	20241226	121800	7056797300	18860	18870	18870	18860	304
494	20241226	121700	7051062410	18870	18870	18870	18870	33
495	20241226	121600	7050439700	18860	18860	18860	18860	0
496	20241226	121500	7050439700	18860	18850	18860	18850	447
497	20241226	121400	7042013240	18860	18860	18860	18860	209
498	20241226	121300	7038071500	18860	18860	18860	18860	0
499	20241226	121200	7038071500	18860	18870	18870	18860	994
500	20241226	121100	7019317300	18870	18870	18880	18870	344
501	20241226	121000	7012824180	18870	18870	18880	18860	222
502	20241226	120900	7008636100	18930	18880	18940	18870	1306
503	20241226	120800	6983964870	18880	18890	18890	18880	368
504	20241226	120700	6977013470	18890	18900	18900	18890	265
505	20241226	120600	6972005720	18900	18900	18920	18900	1103
506	20241226	120500	6951142060	18900	18920	18920	18880	899
507	20241226	120400	6934161380	18880	18890	18890	18880	2522
508	20241226	120300	6886544020	18890	18910	18910	18890	1574
509	20241226	120200	6856796430	18920	18950	18950	18920	1210
510	20241226	120100	6833903200	18950	18930	18950	18930	568
511	20241226	120000	6823143440	18910	18920	18920	18910	10
512	20241226	115900	6822954330	18910	18940	18940	18900	360
513	20241226	115800	6816147020	18950	18950	18950	18950	30
514	20241226	115700	6815578520	18910	18950	18950	18910	139
515	20241226	115600	6812945450	18950	18950	18950	18950	18
516	20241226	115500	6812604350	18950	18900	18950	18900	285
517	20241226	115400	6807209040	18890	18890	18920	18890	453
518	20241226	115300	6798644700	18890	18940	18940	18880	1226
519	20241226	115200	6775446530	18940	18950	18950	18940	516
520	20241226	115100	6765668430	18960	18950	18960	18940	684
521	20241226	115000	6752701160	18950	18950	18950	18950	756
522	20241226	114900	6738374960	18950	18940	18950	18930	556
523	20241226	114800	6727842550	18940	18930	18940	18930	1092
524	20241226	114700	6707170920	18930	18920	18940	18920	254
525	20241226	114600	6702360690	18930	18910	18930	18910	13
526	20241226	114500	6702114640	18900	18900	18900	18900	373
527	20241226	114400	6695064940	18890	18940	18940	18890	413
528	20241226	114300	6687263220	18890	18920	18940	18880	1080
529	20241226	114200	6666837110	18900	18930	18930	18900	2574
530	20241226	114100	6618171210	18930	18940	18950	18930	1045
531	20241226	114000	6598381980	18950	18970	18970	18940	1651
532	20241226	113900	6567076160	18970	18980	18980	18970	185
533	20241226	113800	6563565160	18980	18980	18990	18980	169
534	20241226	113700	6560357470	18980	18980	18980	18980	150
535	20241226	113600	6557510470	18980	18990	19000	18980	342
536	20241226	113500	6551018150	18990	19000	19000	18990	112
537	20241226	113400	6548890640	19000	19000	19000	19000	1757
538	20241226	113300	6515507640	19000	19030	19030	19000	1819
539	20241226	113200	6480933580	19010	19020	19020	19010	446
540	20241226	113100	6472453780	19020	19030	19030	19010	2171
541	20241226	113000	6431169280	19030	19030	19030	19030	85
542	20241226	112900	6429551730	19030	19030	19030	19030	71
543	20241226	112800	6428200600	19050	19030	19050	19030	261
544	20241226	112700	6423228650	19030	19030	19030	19020	1165
545	20241226	112600	6401067300	19040	19040	19040	19040	53
546	20241226	112500	6400058180	19040	19050	19050	19040	310
547	20241226	112400	6394154450	19050	19050	19060	19050	336
548	20241226	112300	6387752320	19050	19040	19050	19040	84
549	20241226	112200	6386152480	19040	19040	19050	19040	68
550	20241226	112100	6384857590	19050	19050	19060	19050	164
551	20241226	112000	6381733180	19060	19050	19060	19050	532
552	20241226	111900	6371597160	19060	19060	19060	19060	19
553	20241226	111800	6371235020	19090	19060	19090	19060	299
554	20241226	111700	6365536050	19060	19060	19090	19060	71
555	20241226	111600	6364182760	19060	19050	19100	19030	1675
556	20241226	111500	6332286020	19050	19100	19100	19050	527
557	20241226	111400	6322242090	19100	19090	19100	19090	178
558	20241226	111300	6318843670	19090	19020	19090	19020	1485
559	20241226	111200	6290578380	19020	19040	19040	19020	1635
560	20241226	111100	6259462910	19050	19050	19050	19050	716
561	20241226	111000	6245823110	19050	19040	19080	19040	2652
562	20241226	110900	6195307540	19050	19050	19070	19040	1413
563	20241226	110800	6168382320	19050	19040	19050	19040	176
564	20241226	110700	6165030880	19040	19050	19060	19040	351
565	20241226	110600	6158343790	19060	19030	19060	19030	246
566	20241226	110500	6153658160	19030	19030	19030	19030	671
567	20241226	110400	6140889030	19030	19070	19070	19030	575
568	20241226	110300	6129944330	19060	19090	19100	19030	1659
569	20241226	110200	6098312360	19090	19100	19100	19090	2013
570	20241226	110100	6059870300	19100	19110	19120	19100	553
571	20241226	110000	6049302480	19110	19130	19130	19110	775
572	20241226	105900	6034487000	19130	19120	19130	19110	456
573	20241226	105800	6025767350	19120	19140	19150	19120	1180
574	20241226	105700	6003184150	19140	19160	19160	19140	141
575	20241226	105600	6000483900	19140	19170	19170	19140	1588
576	20241226	105500	5970062620	19170	19180	19180	19160	358
577	20241226	105400	5963199270	19180	19160	19180	19160	403
578	20241226	105300	5955470630	19160	19200	19220	19160	2113
579	20241226	105200	5914921410	19200	19220	19220	19200	96
580	20241226	105100	5913078130	19200	19200	19200	19190	385
581	20241226	105000	5905686230	19200	19220	19220	19200	383
582	20241226	104900	5898325710	19200	19200	19200	19200	61
583	20241226	104800	5897154510	19200	19220	19220	19200	146
584	20241226	104700	5894350310	19220	19220	19220	19180	88
585	20241226	104600	5892659190	19220	19190	19220	19180	516
586	20241226	104500	5882757590	19180	19170	19180	19160	339
587	20241226	104400	5876259200	19170	19220	19220	19170	1846
588	20241226	104300	5840821140	19220	19220	19220	19190	950
589	20241226	104200	5822581260	19240	19250	19250	19220	374
590	20241226	104100	5815385620	19250	19270	19270	19230	1198
591	20241226	104000	5792319460	19270	19270	19290	19260	1027
592	20241226	103900	5772520960	19270	19230	19290	19230	1827
593	20241226	103800	5737311160	19220	19180	19220	19170	1140
594	20241226	103700	5715425200	19180	19180	19190	19180	926
595	20241226	103600	5697661780	19180	19180	19180	19180	1322
596	20241226	103500	5672305820	19190	19150	19200	19150	150
597	20241226	103400	5669427230	19100	19160	19210	19100	5650
598	20241226	103300	5561300760	19150	19170	19170	19150	1428
599	20241226	103200	5533939340	19170	19190	19220	19160	601
600	20241226	103100	5522404390	19200	19210	19210	19150	54
601	20241226	103000	5521368820	19210	19200	19210	19150	1306
602	20241226	102900	5496337440	19210	19180	19210	19180	396
603	20241226	102800	5488739440	19180	19180	19190	19160	780
604	20241226	102700	5473780410	19180	19210	19210	19180	1244
605	20241226	102600	5449895420	19210	19190	19240	19190	148
606	20241226	102500	5447050010	19180	19140	19180	19140	1497
607	20241226	102400	5418355440	19140	19100	19140	19090	1526
608	20241226	102300	5389182950	19090	19150	19150	19090	1660
609	20241226	102200	5357457060	19160	19130	19170	19130	732
610	20241226	102100	5343441460	19130	19120	19170	19120	1389
611	20241226	102000	5316872710	19130	19230	19240	19130	6112
612	20241226	101900	5199606390	19260	19240	19270	19220	647
613	20241226	101800	5187159960	19210	19210	19210	19200	862
614	20241226	101700	5170602500	19210	19220	19240	19210	689
615	20241226	101600	5157363240	19200	19240	19240	19200	965
616	20241226	101500	5138828220	19240	19240	19240	19200	1631
617	20241226	101400	5107464850	19240	19260	19260	19220	728
618	20241226	101300	5093461360	19250	19190	19280	19190	3373
619	20241226	101200	5028642670	19180	19200	19200	19180	1578
620	20241226	101100	4998365440	19190	19220	19220	19190	1259
621	20241226	101000	4974193150	19210	19220	19220	19200	1178
622	20241226	100900	4951566130	19210	19220	19220	19210	367
623	20241226	100800	4944514790	19210	19220	19240	19210	1106
624	20241226	100700	4923259930	19220	19250	19260	19220	4336
625	20241226	100600	4839808000	19250	19270	19280	19250	2833
626	20241226	100500	4785234920	19280	19300	19310	19260	2466
627	20241226	100400	4737692730	19310	19330	19340	19300	2927
628	20241226	100300	4681148090	19350	19270	19350	19270	2280
629	20241226	100200	4637102120	19260	19290	19300	19260	1205
630	20241226	100100	4613867070	19300	19390	19400	19290	6348
631	20241226	100000	4491109780	19390	19390	19390	19320	1519
632	20241226	095900	4461686680	19400	19400	19420	19250	10986
633	20241226	095800	4248757580	19410	19300	19410	19260	9439
634	20241226	095700	4066108150	19290	19240	19300	19240	3976
635	20241226	095600	3989472490	19250	19180	19250	19180	1656
636	20241226	095500	3957638530	19180	19180	19220	19180	2153
637	20241226	095400	3916303720	19190	19230	19250	19180	2923
638	20241226	095300	3860129100	19250	19300	19300	19210	10438
639	20241226	095200	3658886970	19290	19250	19300	19250	7961
640	20241226	095100	3505404840	19250	19030	19260	19030	21751
641	20241226	095000	3088459390	19020	19000	19030	19000	731
642	20241226	094900	3074553440	19000	19010	19010	18990	2817
643	20241226	094800	3021019760	19010	19040	19040	19010	1041
644	20241226	094700	3001218320	19030	19050	19050	19030	140
645	20241226	094600	2998552450	19050	19030	19050	19030	1473
646	20241226	094500	2970506880	19050	19060	19070	19050	2893
647	20241226	094400	2915383980	19050	19000	19050	18990	1654
648	20241226	094300	2883936300	19000	18900	19000	18900	498
649	20241226	094200	2874520190	18900	18930	19010	18890	591
650	20241226	094100	2863319790	18930	18950	19000	18870	2750
651	20241226	094000	2811203980	18940	18950	18950	18930	1402
652	20241226	093900	2784647150	18940	18970	19010	18940	1193
653	20241226	093800	2762027860	19020	19070	19070	18960	5961
654	20241226	093700	2648687120	19080	19090	19090	19060	380
655	20241226	093600	2641439110	19090	19050	19090	19040	1075
656	20241226	093500	2620934990	19030	19040	19100	19000	2144
657	20241226	093400	2580117440	19030	19080	19080	19030	833
658	20241226	093300	2564256370	19090	19030	19090	19000	2987
659	20241226	093200	2507434250	19040	19110	19130	19040	1775
660	20241226	093100	2473570660	19120	19130	19190	19110	6600
661	20241226	093000	2347099950	19130	19160	19160	19070	5001
662	20241226	092900	2251476920	19160	19080	19170	19070	8246
663	20241226	092800	2093828610	19080	19020	19080	18970	4346
664	20241226	092700	2011113480	19020	18960	19030	18950	4843
665	20241226	092600	1919142240	18950	18840	18950	18840	1959
666	20241226	092500	1882082910	18830	18790	18860	18750	2880
667	20241226	092400	1827909830	18790	18770	18820	18750	2222
668	20241226	092300	1786160720	18760	18700	18760	18700	2609
669	20241226	092200	1737303930	18700	18690	18700	18680	2862
670	20241226	092100	1683815570	18700	18710	18710	18690	2368
671	20241226	092000	1639544660	18710	18740	18740	18700	518
672	20241226	091900	1629854530	18700	18690	18740	18690	2379
673	20241226	091800	1585342000	18690	18650	18740	18630	2358
674	20241226	091700	1541297970	18650	18690	18690	18640	4018
675	20241226	091600	1466337200	18690	18710	18710	18680	1970
676	20241226	091500	1429517570	18720	18710	18730	18680	6307
677	20241226	091400	1311558100	18710	18810	18810	18710	2909
678	20241226	091300	1257014130	18800	18840	18840	18800	579
679	20241226	091200	1246122310	18770	18740	18810	18720	4975
680	20241226	091100	1152742730	18730	18770	18780	18730	3166
681	20241226	091000	1093371620	18770	18820	18830	18770	2667
682	20241226	090900	1043236820	18810	18860	18860	18810	2458
683	20241226	090800	996960860	18860	18940	18950	18830	1814
684	20241226	090700	962712240	18940	18840	18950	18840	2610
685	20241226	090600	913336660	18830	18850	18910	18820	4791
686	20241226	090500	822956490	18890	18830	19000	18830	5525
687	20241226	090400	718449460	18830	18900	18900	18800	3194
688	20241226	090300	658277790	18920	18940	19010	18850	4091
689	20241226	090200	580843920	18940	19080	19100	18940	11357
690	20241226	090100	364445200	19090	19000	19170	18980	8313
691	20241226	090000	205897830	19000	18730	19030	18730	10936